Royce Focus Trust Shs  $7.92

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : FUND  
Industries : Financial Services / Closed-end Fund - Equity
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUND historical data

Date Open High Low Close Volume
4/17/20147.877.957.867.9221,756
4/16/20147.847.907.847.8821,405
4/15/20147.807.847.727.8423,358
4/14/20147.827.887.787.8042,384
4/11/20147.847.897.827.8231,960
4/10/20148.058.057.877.9171,961
4/9/20147.988.067.988.0633,970
4/8/20147.897.997.897.9935,689
4/7/20147.927.987.887.8927,498
4/4/20148.058.097.927.9247,916
4/3/20148.058.058.008.0455,302
4/2/20147.988.057.988.0531,447
4/1/20147.958.017.948.0134,042
3/31/20147.897.967.877.9632,295
3/28/20147.907.947.857.8521,439
3/27/20147.857.897.857.8513,015
3/26/20147.937.937.837.8312,489
3/25/20147.957.957.927.9316,177
3/24/20147.968.057.847.9513,091
3/21/20147.967.987.917.9715,513
3/20/20147.867.957.817.9019,460
3/19/20147.947.987.877.8910,424
3/18/20147.857.947.847.9319,790
3/17/20147.897.907.857.8515,413
3/14/20147.857.997.827.8814,430
3/13/20147.887.887.747.8668,259
3/12/20147.867.917.767.8813,273
3/11/20147.957.977.857.9018,113
3/10/20148.008.047.938.0414,511
3/7/20148.078.077.978.0222,938
3/6/20147.988.057.988.0551,487
3/5/20148.008.007.957.9627,556
3/4/20147.948.067.948.0031,882
3/3/20147.927.947.827.9421,871
2/28/20147.917.987.877.9840,768
2/27/20147.887.947.847.9233,373
2/26/20147.857.937.857.9225,570
2/25/20147.897.917.807.8635,256
2/24/20147.807.947.807.9041,451
2/21/20147.757.857.757.8144,032
2/20/20147.737.757.667.7523,637
2/19/20147.747.807.707.7539,446
2/18/20147.657.737.657.7327,961
2/14/20147.617.647.567.6415,507
2/13/20147.577.607.457.6021,722
2/12/20147.547.607.547.5512,436
2/11/20147.467.547.467.5429,589
2/10/20147.407.487.407.488,292
2/7/20147.307.407.307.3724,223
2/6/20147.227.337.227.3271,613
2/5/20147.117.277.117.1840,609
2/4/20147.187.277.177.229,347
2/3/20147.377.377.137.1620,926
1/31/20147.327.417.317.3512,563
1/30/20147.347.427.347.3726,374
1/29/20147.337.417.297.3128,500
1/28/20147.457.457.367.3845,545
1/27/20147.577.677.407.4435,744
1/24/20147.617.617.487.5014,530
1/23/20147.667.667.537.6568,953
1/22/20147.717.727.667.7060,395
1/21/20147.757.757.677.6733,461
1/17/20147.767.797.687.7432,020
1/16/20147.747.797.717.7341,200
1/15/20147.707.797.707.7947,203
1/14/20147.677.747.677.7359,966
1/13/20147.697.707.677.6727,913
1/10/20147.677.707.677.6717,849
1/9/20147.697.807.617.7047,896
1/8/20147.647.727.587.6855,502
1/7/20147.607.657.557.6311,630
1/6/20147.587.647.567.6019,446
1/3/20147.537.607.537.5723,069
1/2/20147.607.617.547.5735,225
12/31/20137.667.707.607.6243,802
12/30/20137.687.697.607.6936,488
12/27/20137.757.787.647.6614,594
12/26/20137.737.837.697.6912,389
12/24/20137.777.937.737.7314,188
12/23/20137.597.847.537.8285,926
12/20/20137.587.597.497.5922,526
12/19/20137.507.567.447.5446,342
12/18/20137.507.577.397.5045,373
12/17/20137.407.497.307.4950,574
12/16/20137.367.447.337.4245,948
12/13/20137.407.417.307.3138,213
12/12/20137.517.517.357.35104,322
12/11/20137.437.447.367.40169,286
12/10/20137.497.537.457.5338,609
12/9/20137.527.547.477.4848,577
12/6/20137.497.557.457.5048,637
12/5/20137.527.527.447.4631,707
12/4/20137.477.547.427.4964,761
12/3/20137.507.537.467.4739,562
12/2/20137.557.617.517.5226,923
11/29/20137.627.637.577.5913,633
11/27/20137.577.617.537.5542,884
11/26/20137.577.607.567.6032,963
11/25/20137.587.647.547.5927,514
11/22/20137.557.617.517.5530,503
Trading Center